Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.54 32.97 32.51 32.87 7,178,758 +0.34(+1.04%)
May 29, 2014 32.60 32.77 32.49 32.53 3,919,025 -0.06(-0.18%)
May 28, 2014 32.59 32.67 32.49 32.59 4,468,592 +0.07(+0.23%)
May 27, 2014 32.47 32.58 32.34 32.52 5,735,109 -0.02(-0.05%)
May 23, 2014 32.58 32.53 32.53 32.53 4,286,639 -0.04(-0.12%)
May 22, 2014 32.43 32.67 32.24 32.57 2,604,337 +0.07(+0.22%)
May 21, 2014 32.49 32.59 32.34 32.50 5,297,745 +0.02(+0.05%)
May 20, 2014 32.72 32.72 32.33 32.49 6,620,089 -0.07(-0.23%)
May 19, 2014 32.55 32.81 32.39 32.56 7,866,450 +0.47(+1.46%)
May 16, 2014 32.54 32.69 31.91 32.09 13,418,644 -0.15(-0.46%)
May 15, 2014 32.26 32.81 32.08 32.24 10,737,363 -0.57(-1.73%)
May 14, 2014 32.75 32.96 32.67 32.81 8,743,076 +0.22(+0.68%)
May 13, 2014 32.35 32.67 32.26 32.58 7,625,978 +0.32(+0.99%)
May 12, 2014 32.10 32.35 32.07 32.26 4,883,036 +0.23(+0.72%)
May 09, 2014 31.78 32.05 31.72 32.03 5,366,538 +0.21(+0.67%)
May 08, 2014 31.79 32.01 31.67 31.82 4,823,446 +0.03(+0.10%)
May 07, 2014 31.75 31.87 31.46 31.79 6,073,963 +0.09(+0.29%)
May 06, 2014 31.84 31.89 31.66 31.70 5,629,266 -0.21(-0.67%)
May 05, 2014 31.44 32.15 31.43 31.91 9,242,595 +0.23(+0.73%)
May 02, 2014 31.77 31.91 31.62 31.68 5,812,015 -0.09(-0.28%)
May 01, 2014 31.75 31.95 31.54 31.77 4,445,574 -0.06(-0.18%)
Apr 30, 2014 31.68 31.99 31.62 31.83 6,499,321 +0.16(+0.52%)
Apr 29, 2014 31.52 31.81 31.43 31.66 5,374,605 +0.14(+0.44%)
Apr 28, 2014 31.45 31.56 31.04 31.52 5,396,414 +0.28(+0.89%)
Apr 25, 2014 31.54 31.58 31.13 31.24 5,151,146 -0.33(-1.04%)
Apr 24, 2014 31.75 31.75 31.30 31.57 5,381,525 -0.14(-0.44%)
Apr 23, 2014 31.82 31.89 31.65 31.71 4,329,942 +0.00(+0.00%)
Apr 22, 2014 31.84 31.96 31.70 31.71 7,529,321 -0.09(-0.28%)
Apr 21, 2014 31.93 32.03 31.59 31.80 8,422,952 -0.18(-0.57%)
Apr 17, 2014 31.43 31.98 31.98 31.98 11,958,602 +0.45(+1.43%)
Apr 16, 2014 31.84 31.96 30.86 31.53 13,332,119 +0.34(+1.08%)
Apr 15, 2014 31.03 31.27 30.60 31.20 13,054,726 +0.19(+0.61%)
Apr 14, 2014 30.55 31.04 30.49 31.01 15,490,132 +0.59(+1.95%)
Apr 11, 2014 30.36 30.60 30.11 30.41 12,768,676 -0.02(-0.05%)
Apr 10, 2014 30.89 30.95 30.32 30.43 11,984,162 -0.30(-0.98%)
Apr 09, 2014 30.81 30.90 30.50 30.73 16,714,863 +0.01(+0.03%)
Apr 08, 2014 31.20 31.20 30.70 30.73 11,705,385 -0.45(-1.44%)
Apr 07, 2014 31.49 31.72 31.11 31.17 7,215,129 -0.38(-1.19%)
Apr 04, 2014 31.75 32.26 31.53 31.55 9,021,693 -0.02(-0.05%)
Apr 03, 2014 31.64 31.65 31.28 31.57 7,193,012 +0.06(+0.18%)
Apr 02, 2014 31.13 31.56 31.09 31.51 7,763,564 +0.09(+0.29%)
Apr 01, 2014 31.44 31.71 31.22 31.42 6,893,235 -0.03(-0.10%)
Mar 31, 2014 31.43 31.51 31.12 31.45 9,841,685 +0.16(+0.52%)
Mar 28, 2014 31.51 31.84 31.21 31.29 7,654,193 -0.11(-0.36%)
Mar 27, 2014 31.48 31.60 31.14 31.40 8,532,781 -0.09(-0.29%)
Mar 26, 2014 31.48 31.97 31.35 31.49 9,978,094 +0.13(+0.42%)
Mar 25, 2014 31.44 31.61 31.10 31.36 10,051,043 -0.02(-0.08%)
Mar 24, 2014 31.57 31.57 31.14 31.39 13,563,984 +0.03(+0.10%)
Mar 21, 2014 32.02 32.34 31.33 31.35 26,524,306 -0.39(-1.23%)
Mar 20, 2014 32.23 32.38 31.67 31.75 13,953,794 -0.47(-1.47%)
Mar 19, 2014 32.45 32.85 32.11 32.22 10,626,652 -0.23(-0.70%)
Mar 18, 2014 32.26 32.58 32.24 32.45 6,756,441 +0.18(+0.56%)
Mar 17, 2014 31.89 32.33 31.88 32.27 7,063,505 +0.44(+1.39%)
Mar 14, 2014 32.01 32.28 31.78 31.83 9,472,033 -0.21(-0.66%)
Mar 13, 2014 32.46 32.52 31.93 32.04 8,527,293 -0.35(-1.08%)
Mar 12, 2014 32.21 32.58 32.21 32.39 8,488,790 -0.04(-0.13%)
Mar 11, 2014 32.55 32.80 32.38 32.43 6,266,004 -0.09(-0.28%)
Mar 10, 2014 32.26 32.58 32.19 32.52 6,827,650 +0.20(+0.63%)
Mar 07, 2014 32.54 32.63 32.11 32.32 10,567,485 -0.13(-0.40%)
Mar 06, 2014 32.60 32.86 32.45 32.45 7,883,169 -0.05(-0.15%)
Mar 05, 2014 33.07 33.07 32.47 32.50 10,098,021 -0.27(-0.82%)
Mar 04, 2014 32.46 32.93 32.40 32.77 11,583,082 +0.65(+2.01%)
Mar 03, 2014 32.26 32.38 31.72 32.12 13,476,163 -0.37(-1.13%)
Feb 28, 2014 32.36 32.65 32.20 32.49 10,647,195 -0.01(-0.03%)
Feb 27, 2014 32.14 32.53 32.12 32.50 11,251,737 +0.33(+1.02%)
Feb 26, 2014 32.09 32.39 31.88 32.17 10,716,643 +0.11(+0.36%)
Feb 25, 2014 31.84 32.28 31.78 32.06 9,840,023 +0.22(+0.69%)
Feb 24, 2014 31.81 32.14 31.71 31.84 9,923,114 +0.13(+0.41%)
Feb 21, 2014 31.75 32.22 31.68 31.71 10,205,553 -0.11(-0.33%)
Feb 20, 2014 31.71 31.93 31.47 31.81 10,539,532 +0.16(+0.49%)
Feb 19, 2014 31.64 32.15 31.59 31.66 8,684,951 -0.14(-0.44%)
Feb 18, 2014 31.82 32.01 31.69 31.80 8,318,397 +0.10(+0.31%)
Feb 14, 2014 31.59 31.70 31.70 31.70 8,881,080 +0.07(+0.23%)
Feb 13, 2014 31.09 31.69 31.08 31.62 8,880,811 +0.38(+1.20%)
Feb 12, 2014 30.98 31.35 30.95 31.25 10,766,783 +0.25(+0.82%)
Feb 11, 2014 30.26 31.04 30.26 30.99 10,582,466 +0.65(+2.13%)
Feb 10, 2014 30.36 30.48 30.18 30.35 13,722,205 -0.02(-0.05%)
Feb 07, 2014 30.03 30.39 29.93 30.37 14,747,824 +0.43(+1.45%)
Feb 06, 2014 29.74 30.16 29.71 29.93 12,090,756 +0.25(+0.83%)
Feb 05, 2014 29.50 29.89 29.39 29.69 9,302,079 +0.08(+0.28%)
Feb 04, 2014 29.32 29.76 29.28 29.61 10,085,838 +0.33(+1.12%)
Feb 03, 2014 29.88 30.18 29.24 29.28 14,976,743 -0.66(-2.21%)
Jan 31, 2014 29.43 30.13 29.38 29.94 13,279,220 +0.11(+0.36%)
Jan 30, 2014 29.60 29.91 29.52 29.84 11,729,147 +0.56(+1.90%)
Jan 29, 2014 29.61 29.81 29.12 29.28 12,739,081 -0.42(-1.43%)
Jan 28, 2014 29.84 30.11 29.63 29.70 9,314,229 +0.06(+0.19%)
Jan 27, 2014 29.96 30.08 29.51 29.65 11,175,743 -0.23(-0.77%)
Jan 24, 2014 30.38 30.38 29.87 29.88 11,270,491 -0.69(-2.27%)
Jan 23, 2014 30.95 30.98 30.40 30.57 12,497,849 -0.52(-1.68%)
Jan 22, 2014 31.05 31.75 30.17 31.09 15,872,650 -0.86(-2.68%)
Jan 21, 2014 32.28 32.32 31.74 31.95 10,076,382 -0.23(-0.71%)
Jan 17, 2014 32.55 32.18 32.18 32.18 8,835,778 -0.11(-0.35%)
Jan 16, 2014 32.29 32.42 32.19 32.29 4,549,975 +0.01(+0.03%)
Jan 15, 2014 32.32 32.35 32.06 32.29 6,463,626 -0.03(-0.10%)
Jan 14, 2014 32.10 32.33 31.91 32.32 8,044,535 +0.38(+1.18%)
Jan 13, 2014 31.94 32.40 31.90 31.94 14,859,351 -0.20(-0.61%)
Jan 10, 2014 31.89 32.18 31.76 32.14 7,831,451 +0.24(+0.76%)
Jan 09, 2014 31.89 31.95 31.65 31.89 6,152,230 +0.06(+0.18%)
Jan 08, 2014 31.55 31.85 31.45 31.84 7,579,006 +0.28(+0.90%)
Jan 07, 2014 31.86 31.96 31.46 31.55 10,254,797 -0.24(-0.77%)
Jan 06, 2014 31.83 32.24 31.76 31.80 12,449,444 +0.41(+1.32%)
Jan 03, 2014 31.16 31.50 31.08 31.38 5,296,340 +0.33(+1.07%)
Jan 02, 2014 30.94 31.19 30.86 31.05 6,108,528 -0.08(-0.26%)
Dec 31, 2013 31.17 31.13 31.13 31.13 5,656,598 -0.07(-0.21%)
Dec 30, 2013 31.25 31.27 31.00 31.20 3,794,210 +0.03(+0.10%)
Dec 27, 2013 31.29 31.29 31.05 31.16 3,331,384 +0.02(+0.05%)
Dec 26, 2013 31.04 31.26 31.03 31.15 4,501,003 +0.13(+0.42%)
Dec 24, 2013 31.16 31.23 30.95 31.02 2,718,160 -0.20(-0.65%)
Dec 23, 2013 30.84 31.31 30.82 31.22 7,773,130 +0.49(+1.59%)
Dec 20, 2013 30.96 31.06 30.71 30.73 10,023,400 -0.15(-0.50%)
Dec 19, 2013 30.91 31.05 30.68 30.89 9,550,021 -0.07(-0.24%)
Dec 18, 2013 29.77 31.01 29.77 30.96 14,219,417 +1.23(+4.12%)
Dec 17, 2013 29.60 29.76 29.49 29.73 8,509,898 +0.07(+0.22%)
Dec 16, 2013 29.60 29.90 29.50 29.67 7,885,939 +0.11(+0.36%)
Dec 13, 2013 29.55 29.73 29.48 29.56 5,744,053 +0.09(+0.30%)
Dec 12, 2013 29.71 29.75 29.46 29.47 7,900,943 -0.24(-0.79%)
Dec 11, 2013 30.05 30.05 29.66 29.71 7,616,049 -0.43(-1.43%)
Dec 10, 2013 30.13 30.33 30.02 30.14 6,625,702 -0.07(-0.24%)
Dec 09, 2013 30.52 30.52 30.18 30.21 6,121,748 -0.27(-0.88%)
Dec 06, 2013 30.27 30.49 30.19 30.48 4,992,696 +0.50(+1.65%)
Dec 05, 2013 30.29 30.31 29.96 29.99 6,507,856 -0.36(-1.18%)
Dec 04, 2013 30.34 30.74 30.12 30.34 6,270,432 -0.19(-0.64%)
Dec 03, 2013 30.82 30.98 30.26 30.54 9,575,975 -0.44(-1.42%)
Dec 02, 2013 31.06 31.11 30.89 30.98 6,945,761 -0.04(-0.13%)
Nov 29, 2013 31.22 31.27 30.93 31.02 4,325,058 -0.11(-0.34%)
Nov 27, 2013 31.46 31.46 30.86 31.12 5,553,024 +0.20(+0.66%)
Nov 26, 2013 31.10 31.10 30.78 30.92 5,940,409 -0.06(-0.21%)
Nov 25, 2013 31.17 31.40 30.89 30.98 5,653,232 -0.08(-0.26%)
Nov 22, 2013 30.97 31.16 30.90 31.07 5,495,627 +0.15(+0.47%)
Nov 21, 2013 31.17 31.24 30.85 30.92 6,216,726 -0.09(-0.29%)
Nov 20, 2013 31.47 31.52 30.79 31.01 7,896,368 -0.43(-1.37%)
Nov 19, 2013 30.81 31.46 30.76 31.44 12,163,635 +0.63(+2.03%)
Nov 18, 2013 30.90 30.98 30.77 30.81 5,640,262 -0.09(-0.29%)
Nov 15, 2013 30.68 30.98 30.66 30.90 8,028,379 +0.24(+0.77%)
Nov 14, 2013 30.77 30.93 30.59 30.67 5,359,555 -0.01(-0.03%)
Nov 13, 2013 30.35 30.68 30.19 30.68 7,561,393 +0.24(+0.80%)
Nov 12, 2013 30.72 30.84 30.29 30.43 7,406,360 -0.35(-1.13%)
Nov 11, 2013 31.00 31.24 30.60 30.78 8,455,611 -0.18(-0.58%)
Nov 08, 2013 30.46 30.98 30.23 30.96 10,778,244 +0.39(+1.28%)
Nov 07, 2013 30.55 30.97 30.51 30.57 11,665,074 +0.06(+0.21%)
Nov 06, 2013 30.42 30.70 30.08 30.51 8,721,528 +0.16(+0.54%)
Nov 05, 2013 29.93 30.40 29.78 30.34 11,111,001 +0.31(+1.03%)
Nov 04, 2013 30.03 30.07 29.80 30.03 6,950,562 +0.02(+0.05%)
Nov 01, 2013 29.80 30.08 29.73 30.02 6,842,514 +0.33(+1.12%)
Oct 31, 2013 30.06 30.16 29.69 29.69 9,502,407 -0.32(-1.06%)
Oct 30, 2013 30.32 30.36 29.89 30.00 6,117,918 -0.28(-0.91%)
Oct 29, 2013 30.34 30.42 30.26 30.28 6,468,591 +0.00(+0.00%)
Oct 28, 2013 30.32 30.42 30.19 30.28 5,909,590 +0.02(+0.08%)
Oct 25, 2013 30.25 30.35 30.03 30.25 7,769,439 +0.03(+0.11%)
Oct 24, 2013 30.23 30.55 30.21 30.22 7,770,589 -0.02(-0.05%)
Oct 23, 2013 29.98 30.26 29.90 30.24 9,321,898 +0.17(+0.57%)
Oct 22, 2013 30.00 30.19 29.82 30.07 11,965,036 +0.13(+0.43%)
Oct 21, 2013 30.19 30.19 29.87 29.94 9,386,166 -0.35(-1.15%)
Oct 18, 2013 30.19 30.29 29.97 30.29 14,469,956 +0.10(+0.32%)
Oct 17, 2013 29.15 30.27 29.15 30.19 21,386,902 +1.03(+3.54%)
Oct 16, 2013 27.90 29.30 27.81 29.16 20,872,928 +1.78(+6.50%)
Oct 15, 2013 27.54 27.76 27.30 27.38 13,589,486 -0.24(-0.85%)
Oct 14, 2013 27.22 27.64 27.11 27.61 8,386,787 +0.20(+0.71%)
Oct 11, 2013 27.31 27.53 27.16 27.42 6,204,500 +0.10(+0.36%)
Oct 10, 2013 27.08 27.35 27.02 27.32 9,518,089 +0.50(+1.85%)
Oct 09, 2013 26.71 27.00 26.49 26.83 10,093,227 +0.13(+0.48%)
Oct 08, 2013 27.13 27.17 26.68 26.70 10,087,736 -0.40(-1.46%)
Oct 07, 2013 26.87 27.25 26.79 27.09 6,818,496 -0.05(-0.18%)
Oct 04, 2013 26.94 27.26 26.90 27.14 9,245,840 +0.22(+0.81%)
Oct 03, 2013 27.33 27.34 26.91 26.92 9,990,044 -0.49(-1.80%)
Oct 02, 2013 27.08 27.43 27.07 27.42 9,960,247 +0.10(+0.36%)
Oct 01, 2013 26.83 27.34 26.79 27.32 8,521,241 +0.48(+1.78%)
Sep 30, 2013 26.73 27.03 26.71 26.84 11,645,865 +0.04(+0.15%)
Sep 27, 2013 27.05 27.05 26.73 26.80 14,619,358 -0.42(-1.54%)
Sep 26, 2013 27.30 27.39 27.08 27.22 9,936,813 -0.01(-0.03%)
Sep 25, 2013 27.76 27.78 26.97 27.23 32,387,160 -0.56(-2.01%)
Sep 24, 2013 28.36 28.39 27.76 27.79 12,024,473 -0.61(-2.16%)
Sep 23, 2013 28.51 28.52 28.36 28.40 7,060,466 -0.14(-0.48%)
Sep 20, 2013 28.62 28.69 28.48 28.54 9,796,137 -0.04(-0.14%)
Sep 19, 2013 28.84 28.89 28.54 28.58 7,925,549 -0.25(-0.87%)
Sep 18, 2013 28.31 28.85 28.22 28.83 8,344,955 +0.55(+1.94%)
Sep 17, 2013 28.31 28.32 28.16 28.28 5,885,126 -0.03(-0.11%)
Sep 16, 2013 28.52 28.52 28.27 28.31 7,086,837 +0.11(+0.40%)
Sep 13, 2013 28.23 28.23 27.96 28.20 6,036,778 +0.09(+0.32%)
Sep 12, 2013 28.11 28.23 27.97 28.11 8,785,799 +0.01(+0.03%)
Sep 11, 2013 27.59 28.27 27.57 28.10 11,746,631 +0.53(+1.94%)
Sep 10, 2013 27.53 27.65 27.49 27.57 9,008,216 +0.23(+0.86%)
Sep 09, 2013 27.09 27.34 27.06 27.34 6,980,861 +0.24(+0.90%)
Sep 06, 2013 27.27 27.30 26.89 27.09 8,240,095 -0.19(-0.71%)
Sep 05, 2013 27.09 27.30 27.09 27.29 7,796,373 +0.23(+0.84%)
Sep 04, 2013 26.70 27.32 26.64 27.06 14,637,334 +0.43(+1.61%)
Sep 03, 2013 27.24 27.32 26.45 26.63 17,349,840 -0.32(-1.20%)
Aug 30, 2013 27.27 27.28 26.88 26.96 9,072,068 -0.32(-1.19%)
Aug 29, 2013 27.20 27.60 27.11 27.28 6,888,459 -0.02(-0.06%)
Aug 28, 2013 27.47 27.53 27.28 27.30 8,979,109 -0.21(-0.76%)
Aug 27, 2013 27.76 27.76 27.49 27.51 6,554,297 -0.41(-1.48%)
Aug 26, 2013 28.17 28.23 27.92 27.92 4,215,064 -0.26(-0.92%)
Aug 23, 2013 28.19 28.20 27.85 28.18 4,976,238 +0.14(+0.49%)
Aug 22, 2013 28.04 28.10 27.85 28.04 5,190,125 +0.02(+0.09%)
Aug 21, 2013 28.05 28.19 27.85 28.02 6,693,261 -0.06(-0.20%)
Aug 20, 2013 28.23 28.27 28.06 28.07 5,557,750 -0.14(-0.49%)
Aug 19, 2013 28.19 28.27 28.07 28.21 6,928,539 -0.07(-0.26%)
Aug 16, 2013 28.24 28.31 27.94 28.28 13,010,542 -0.05(-0.17%)
Aug 15, 2013 28.72 28.77 28.27 28.33 8,063,212 -0.47(-1.63%)
Aug 14, 2013 29.04 29.07 28.73 28.80 6,130,933 -0.27(-0.92%)
Aug 13, 2013 29.06 29.14 28.90 29.07 5,687,813 +0.03(+0.11%)
Aug 12, 2013 28.95 29.14 28.89 29.03 6,166,129 +0.01(+0.03%)
Aug 09, 2013 28.95 29.15 28.91 29.03 6,219,961 -0.02(-0.08%)
Aug 08, 2013 29.28 29.40 28.84 29.05 5,940,579 -0.01(-0.03%)
Aug 07, 2013 29.17 29.35 28.98 29.06 8,927,431 -0.14(-0.47%)
Aug 06, 2013 29.32 29.39 29.12 29.20 11,435,526 -0.28(-0.96%)
Aug 05, 2013 29.63 29.75 29.47 29.48 8,051,065 -0.24(-0.82%)
Aug 02, 2013 29.75 29.90 29.67 29.72 9,822,706 -0.07(-0.24%)
Aug 01, 2013 29.84 29.98 29.67 29.79 9,254,742 +0.17(+0.57%)
Jul 31, 2013 29.82 30.05 29.58 29.62 9,849,980 -0.20(-0.68%)
Jul 30, 2013 29.91 30.01 29.65 29.83 7,657,871 +0.11(+0.38%)
Jul 29, 2013 29.62 29.88 29.52 29.71 6,908,449 -0.03(-0.11%)
Jul 26, 2013 29.59 29.80 29.24 29.75 6,661,360 +0.16(+0.55%)
Jul 25, 2013 29.45 29.60 29.31 29.58 9,265,163 +0.11(+0.36%)
Jul 24, 2013 29.68 29.68 29.28 29.48 7,494,082 -0.19(-0.63%)
Jul 23, 2013 29.06 29.76 29.03 29.67 11,258,362 +0.71(+2.46%)
Jul 22, 2013 28.82 29.07 28.78 28.95 5,913,159 -0.06(-0.20%)
Jul 19, 2013 28.90 29.03 28.73 29.01 8,828,248 +0.14(+0.48%)
Jul 18, 2013 29.05 29.14 28.79 28.87 8,527,139 -0.11(-0.36%)
Jul 17, 2013 29.02 29.50 28.90 28.98 8,809,888 +0.11(+0.36%)
Jul 16, 2013 28.65 28.88 28.57 28.87 10,500,422 +0.18(+0.62%)
Jul 15, 2013 28.49 28.73 28.43 28.69 8,021,107 +0.13(+0.45%)
Jul 12, 2013 28.67 28.77 28.40 28.57 7,689,417 -0.04(-0.14%)
Jul 11, 2013 28.32 28.74 28.12 28.61 11,152,391 +0.62(+2.23%)
Jul 10, 2013 28.03 28.36 27.96 27.98 11,327,221 +0.00(+0.00%)
Jul 09, 2013 28.56 28.52 27.97 27.98 12,776,377 -0.54(-1.89%)
Jul 08, 2013 28.15 28.57 28.14 28.52 9,367,519 +0.39(+1.40%)
Jul 05, 2013 27.85 28.14 27.78 28.13 5,790,501 +0.54(+1.96%)
Jul 03, 2013 27.97 27.97 27.16 27.59 10,405,241 -0.49(-1.75%)
Jul 02, 2013 28.17 28.44 27.91 28.08 7,194,590 -0.14(-0.49%)
Jul 01, 2013 28.17 28.57 28.11 28.22 7,880,728 +0.12(+0.43%)
Jun 28, 2013 28.43 28.85 28.09 28.10 25,298,942 -0.39(-1.36%)
Jun 27, 2013 28.81 28.82 28.37 28.48 6,991,178 -0.19(-0.67%)
Jun 26, 2013 28.52 28.83 28.31 28.68 8,538,542 +0.39(+1.40%)
Jun 25, 2013 28.42 28.49 28.09 28.28 7,458,601 +0.11(+0.40%)
Jun 24, 2013 28.43 28.50 28.17 28.17 9,355,358 -0.49(-1.71%)
Jun 21, 2013 28.51 28.89 28.44 28.66 12,567,078 +0.33(+1.17%)
Jun 20, 2013 29.05 29.07 28.25 28.33 10,351,861 -0.84(-2.87%)
Jun 19, 2013 30.02 30.02 29.17 29.17 8,372,747 -1.05(-3.47%)
Jun 18, 2013 29.79 30.32 29.70 30.21 6,879,761 +0.50(+1.68%)
Jun 17, 2013 29.86 30.07 29.58 29.71 7,891,053 +0.06(+0.22%)
Jun 14, 2013 29.55 29.88 29.47 29.65 5,981,438 +0.09(+0.30%)
Jun 13, 2013 29.26 29.64 29.10 29.56 8,034,756 +0.21(+0.71%)
Jun 12, 2013 29.87 29.96 29.34 29.35 6,543,958 -0.31(-1.06%)
Jun 11, 2013 29.92 30.05 29.66 29.67 6,366,759 -0.53(-1.76%)
Jun 10, 2013 30.18 30.27 29.88 30.20 6,244,640 -0.02(-0.05%)
Jun 07, 2013 29.76 30.25 29.72 30.21 7,444,442 +0.70(+2.37%)
Jun 06, 2013 29.19 29.51 29.02 29.51 8,581,480 +0.27(+0.94%)
Jun 05, 2013 29.58 29.93 29.21 29.24 8,795,509 -0.40(-1.36%)
Jun 04, 2013 29.85 29.97 29.42 29.64 7,531,208 -0.29(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.